HCLTECH
Hcl Technologies Ltd
Historical option data for HCLTECH
16 Sep 2024 04:13 PM IST
| HCLTECH 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1811.85 | 98.05 | 5.65 | 1,400 | 0 | 1,08,850 | ||||
| 13 Sept | 1812.80 | 92.4 | 8.10 | 11,900 | -7,700 | 1,08,850 | ||||
| 12 Sept | 1807.60 | 84.3 | 12.80 | 13,300 | -2,800 | 1,16,550 | ||||
| 11 Sept | 1778.75 | 71.5 | -2.00 | 15,050 | -700 | 1,20,400 | ||||
| 10 Sept | 1779.10 | 73.5 | 18.80 | 50,050 | -4,550 | 1,20,400 | ||||
| 9 Sept | 1746.75 | 54.7 | -6.30 | 66,850 | 14,700 | 1,24,950 | ||||
| 6 Sept | 1756.10 | 61 | -25.00 | 87,150 | 14,700 | 1,09,550 | ||||
| 5 Sept | 1790.55 | 86 | 3.65 | 21,000 | -1,750 | 94,850 | ||||
| 4 Sept | 1785.25 | 82.35 | -6.90 | 16,100 | -2,100 | 96,600 | ||||
| 3 Sept | 1790.45 | 89.25 | -9.85 | 44,450 | -12,950 | 99,050 | ||||
| 2 Sept | 1806.65 | 99.1 | 30.65 | 93,100 | -17,150 | 1,12,000 | ||||
| 30 Aug | 1753.25 | 68.45 | 0.60 | 1,92,150 | -2,800 | 1,29,500 | ||||
| 29 Aug | 1751.85 | 67.85 | 19.55 | 8,82,700 | -25,200 | 1,36,850 | ||||
| 28 Aug | 1719.45 | 48.3 | 3.25 | 7,86,100 | -26,950 | 1,61,000 | ||||
| 27 Aug | 1711.60 | 45.05 | -10.00 | 7,89,950 | 72,450 | 1,86,550 | ||||
| 26 Aug | 1719.45 | 55.05 | 32.05 | 5,33,400 | 1,12,000 | 1,14,800 | ||||
| 23 Aug | 1661.45 | 23 | -5.20 | 1,400 | 350 | 1,750 | ||||
| 22 Aug | 1676.15 | 28.2 | -13.40 | 1,400 | 0 | 1,050 | ||||
| 21 Aug | 1677.25 | 41.6 | 26.85 | 1,050 | 0 | 0 | ||||
| 20 Aug | 1686.75 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1678.50 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1668.25 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1626.15 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1592.65 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1585.25 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1589.95 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1557.85 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1594.60 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 1582.75 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1562.40 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1609.30 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1640.55 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1630.25 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1583.70 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1594.55 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1594.55 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1569.55 | 14.75 | 14.75 | 0 | 0 | 0 | ||||
| 8 Jul | 1533.40 | 0 | 0 | 0 | 0 | |||||
For Hcl Technologies Ltd - strike price 1720 expiring on 26SEP2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 98.05, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108850
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 92.4, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 108850
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 84.3, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 116550
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 71.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 120400
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 73.5, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 120400
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 54.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 124950
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 61, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 109550
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 86, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 94850
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 82.35, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 96600
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 89.25, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -12950 which decreased total open position to 99050
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 99.1, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by -17150 which decreased total open position to 112000
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 68.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 129500
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 67.85, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 136850
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 48.3, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -26950 which decreased total open position to 161000
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 45.05, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 72450 which increased total open position to 186550
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 55.05, which was 32.05 higher than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 114800
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 23, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1750
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 28.2, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 41.6, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul HCLTECH was trading at 1583.70. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul HCLTECH was trading at 1594.55. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul HCLTECH was trading at 1594.55. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul HCLTECH was trading at 1569.55. The strike last trading price was 14.75, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul HCLTECH was trading at 1533.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HCLTECH 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1811.85 | 3.55 | -0.65 | 1,35,450 | 7,350 | 2,13,850 |
| 13 Sept | 1812.80 | 4.2 | -1.95 | 2,38,350 | 16,450 | 2,06,500 |
| 12 Sept | 1807.60 | 6.15 | -3.90 | 5,15,900 | 25,900 | 1,90,050 |
| 11 Sept | 1778.75 | 10.05 | 0.05 | 3,16,400 | -7,000 | 1,63,450 |
| 10 Sept | 1779.10 | 10 | -10.55 | 3,64,700 | 17,850 | 1,71,850 |
| 9 Sept | 1746.75 | 20.55 | -1.70 | 2,97,150 | 4,200 | 1,53,650 |
| 6 Sept | 1756.10 | 22.25 | 11.25 | 4,53,950 | -23,800 | 1,51,200 |
| 5 Sept | 1790.55 | 11 | -3.90 | 2,65,300 | -8,050 | 1,75,350 |
| 4 Sept | 1785.25 | 14.9 | 1.90 | 3,15,000 | -4,900 | 1,71,850 |
| 3 Sept | 1790.45 | 13 | -1.05 | 2,58,650 | -14,350 | 1,80,250 |
| 2 Sept | 1806.65 | 14.05 | -10.55 | 5,25,700 | 41,300 | 1,95,650 |
| 30 Aug | 1753.25 | 24.6 | -5.40 | 4,21,400 | 47,250 | 1,55,400 |
| 29 Aug | 1751.85 | 30 | -11.00 | 3,94,450 | 6,300 | 1,16,550 |
| 28 Aug | 1719.45 | 41 | -6.55 | 3,09,400 | 16,100 | 1,10,950 |
| 27 Aug | 1711.60 | 47.55 | 7.65 | 2,96,450 | 37,800 | 94,850 |
| 26 Aug | 1719.45 | 39.9 | -208.90 | 1,19,700 | 55,650 | 55,650 |
| 23 Aug | 1661.45 | 248.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1676.15 | 248.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1677.25 | 248.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1686.75 | 248.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1678.50 | 248.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1668.25 | 248.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1626.15 | 248.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1592.65 | 248.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1585.25 | 248.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1589.95 | 248.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1557.85 | 248.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1594.60 | 248.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1582.75 | 248.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1562.40 | 248.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1609.30 | 248.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1640.55 | 248.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1630.25 | 248.8 | 248.80 | 0 | 0 | 0 |
| 24 Jul | 1583.70 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1594.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1594.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1569.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1533.40 | 0 | 0 | 0 | 0 | |
For Hcl Technologies Ltd - strike price 1720 expiring on 26SEP2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 16 Sept HCLTECH was trading at 1811.85. The strike last trading price was 3.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 213850
On 13 Sept HCLTECH was trading at 1812.80. The strike last trading price was 4.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 206500
On 12 Sept HCLTECH was trading at 1807.60. The strike last trading price was 6.15, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 190050
On 11 Sept HCLTECH was trading at 1778.75. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 163450
On 10 Sept HCLTECH was trading at 1779.10. The strike last trading price was 10, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 171850
On 9 Sept HCLTECH was trading at 1746.75. The strike last trading price was 20.55, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 153650
On 6 Sept HCLTECH was trading at 1756.10. The strike last trading price was 22.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 151200
On 5 Sept HCLTECH was trading at 1790.55. The strike last trading price was 11, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 175350
On 4 Sept HCLTECH was trading at 1785.25. The strike last trading price was 14.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 171850
On 3 Sept HCLTECH was trading at 1790.45. The strike last trading price was 13, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -14350 which decreased total open position to 180250
On 2 Sept HCLTECH was trading at 1806.65. The strike last trading price was 14.05, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 195650
On 30 Aug HCLTECH was trading at 1753.25. The strike last trading price was 24.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 155400
On 29 Aug HCLTECH was trading at 1751.85. The strike last trading price was 30, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 116550
On 28 Aug HCLTECH was trading at 1719.45. The strike last trading price was 41, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 110950
On 27 Aug HCLTECH was trading at 1711.60. The strike last trading price was 47.55, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 94850
On 26 Aug HCLTECH was trading at 1719.45. The strike last trading price was 39.9, which was -208.90 lower than the previous day. The implied volatity was -, the open interest changed by 55650 which increased total open position to 55650
On 23 Aug HCLTECH was trading at 1661.45. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug HCLTECH was trading at 1676.15. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug HCLTECH was trading at 1677.25. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug HCLTECH was trading at 1686.75. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug HCLTECH was trading at 1678.50. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug HCLTECH was trading at 1668.25. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug HCLTECH was trading at 1626.15. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug HCLTECH was trading at 1592.65. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug HCLTECH was trading at 1585.25. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug HCLTECH was trading at 1589.95. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug HCLTECH was trading at 1557.85. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug HCLTECH was trading at 1594.60. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug HCLTECH was trading at 1582.75. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug HCLTECH was trading at 1562.40. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug HCLTECH was trading at 1609.30. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug HCLTECH was trading at 1640.55. The strike last trading price was 248.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul HCLTECH was trading at 1630.25. The strike last trading price was 248.8, which was 248.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul HCLTECH was trading at 1583.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul HCLTECH was trading at 1594.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul HCLTECH was trading at 1594.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul HCLTECH was trading at 1569.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul HCLTECH was trading at 1533.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0